Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
12.02
+0.12 (1.01%)
Nov 4, 2024, 4:00 PM EST - Market closed
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 11.79 | 12.23 | 11.22 | 12.02 | 12.02 | 1.01% | 338,680 |
| Nov 1, 2024 | 11.62 | 12.14 | 11.43 | 11.90 | 11.90 | 1.19% | 645,289 |
| Oct 31, 2024 | 12.14 | 12.18 | 11.74 | 11.76 | 11.76 | -2.89% | 325,439 |
| Oct 30, 2024 | 12.21 | 12.37 | 12.06 | 12.11 | 12.11 | -1.38% | 345,576 |
| Oct 29, 2024 | 12.01 | 12.37 | 11.95 | 12.28 | 12.28 | 1.91% | 275,830 |
| Oct 28, 2024 | 11.81 | 12.20 | 11.74 | 12.05 | 12.05 | 2.73% | 283,527 |
| Oct 25, 2024 | 11.99 | 12.11 | 11.69 | 11.73 | 11.73 | -1.92% | 414,727 |
| Oct 24, 2024 | 12.02 | 12.29 | 11.79 | 11.96 | 11.96 | -0.42% | 346,416 |
| Oct 23, 2024 | 11.93 | 12.36 | 11.79 | 12.01 | 12.01 | 0.33% | 766,382 |
| Oct 22, 2024 | 11.25 | 12.04 | 11.20 | 11.97 | 11.97 | 5.46% | 461,701 |
| Oct 21, 2024 | 11.44 | 11.59 | 11.09 | 11.35 | 11.35 | -1.56% | 298,213 |
| Oct 18, 2024 | 11.33 | 11.68 | 11.31 | 11.53 | 11.53 | 1.95% | 316,491 |
| Oct 17, 2024 | 11.42 | 11.55 | 11.16 | 11.31 | 11.31 | -0.88% | 408,571 |
| Oct 16, 2024 | 10.67 | 11.41 | 10.43 | 11.41 | 11.41 | 8.25% | 524,352 |
| Oct 15, 2024 | 10.60 | 10.71 | 9.94 | 10.54 | 10.54 | -1.22% | 657,824 |
| Oct 14, 2024 | 11.36 | 11.48 | 10.54 | 10.67 | 10.67 | -7.06% | 783,203 |
| Oct 11, 2024 | 11.06 | 11.59 | 11.05 | 11.48 | 11.48 | 3.24% | 461,594 |
| Oct 10, 2024 | 11.62 | 11.65 | 11.03 | 11.12 | 11.12 | -5.60% | 438,190 |
| Oct 9, 2024 | 11.76 | 12.03 | 11.54 | 11.78 | 11.78 | 0.34% | 342,145 |
| Oct 8, 2024 | 11.33 | 11.91 | 11.21 | 11.74 | 11.74 | 3.62% | 809,786 |
| Oct 7, 2024 | 11.62 | 11.62 | 11.14 | 11.33 | 11.33 | -1.99% | 467,150 |
| Oct 4, 2024 | 11.74 | 11.93 | 11.46 | 11.56 | 11.56 | -1.11% | 418,506 |
| Oct 3, 2024 | 12.14 | 12.64 | 11.58 | 11.69 | 11.69 | -4.73% | 843,392 |
| Oct 2, 2024 | 11.85 | 12.86 | 11.24 | 12.27 | 12.27 | 3.11% | 2,541,221 |
| Oct 1, 2024 | 10.93 | 11.91 | 10.69 | 11.90 | 11.90 | 8.58% | 1,337,000 |
| Sep 30, 2024 | 11.06 | 11.42 | 10.71 | 10.96 | 10.96 | -1.79% | 815,085 |
| Sep 27, 2024 | 11.28 | 11.49 | 11.04 | 11.16 | 11.16 | 0.27% | 512,555 |
| Sep 26, 2024 | 11.17 | 11.50 | 11.09 | 11.13 | 11.13 | 0.54% | 660,616 |
| Sep 25, 2024 | 11.09 | 11.59 | 11.00 | 11.07 | 11.07 | - | 602,963 |
| Sep 24, 2024 | 11.20 | 11.28 | 10.81 | 11.07 | 11.07 | 1.00% | 825,508 |
| Sep 23, 2024 | 10.97 | 11.15 | 10.67 | 10.96 | 10.96 | 0.46% | 675,664 |
| Sep 20, 2024 | 11.17 | 11.33 | 10.90 | 10.91 | 10.91 | -2.85% | 3,730,528 |
| Sep 19, 2024 | 11.32 | 11.58 | 11.07 | 11.23 | 11.23 | 1.35% | 652,480 |
| Sep 18, 2024 | 11.27 | 11.62 | 10.91 | 11.08 | 11.08 | 0.45% | 678,432 |
| Sep 17, 2024 | 10.40 | 11.18 | 10.30 | 11.03 | 11.03 | 5.45% | 700,248 |
| Sep 16, 2024 | 11.23 | 11.43 | 10.20 | 10.46 | 10.46 | -6.02% | 941,500 |
| Sep 13, 2024 | 10.42 | 11.38 | 10.32 | 11.13 | 11.13 | 7.23% | 727,968 |
| Sep 12, 2024 | 10.38 | 10.52 | 10.19 | 10.38 | 10.38 | 0.10% | 463,752 |
| Sep 11, 2024 | 10.29 | 10.55 | 10.10 | 10.37 | 10.37 | 0.29% | 629,740 |
| Sep 10, 2024 | 10.55 | 10.65 | 10.13 | 10.34 | 10.34 | -1.80% | 741,986 |
| Sep 9, 2024 | 10.43 | 11.03 | 10.15 | 10.53 | 10.53 | 1.54% | 1,174,571 |
| Sep 6, 2024 | 10.73 | 11.01 | 10.25 | 10.37 | 10.37 | -3.26% | 432,165 |
| Sep 5, 2024 | 10.54 | 10.82 | 10.36 | 10.72 | 10.72 | 2.68% | 470,852 |
| Sep 4, 2024 | 10.34 | 10.79 | 10.18 | 10.44 | 10.44 | 1.56% | 361,593 |
| Sep 3, 2024 | 10.16 | 10.85 | 10.14 | 10.28 | 10.28 | 1.08% | 463,987 |
| Aug 30, 2024 | 11.06 | 11.24 | 10.13 | 10.17 | 10.17 | -8.05% | 969,795 |
| Aug 29, 2024 | 10.30 | 11.32 | 10.23 | 11.06 | 11.06 | 7.38% | 980,075 |
| Aug 28, 2024 | 10.07 | 10.32 | 9.84 | 10.30 | 10.30 | 3.10% | 521,774 |
| Aug 27, 2024 | 10.26 | 10.36 | 9.97 | 9.99 | 9.99 | -2.92% | 340,506 |
| Aug 26, 2024 | 10.27 | 10.59 | 10.13 | 10.29 | 10.29 | 1.48% | 281,300 |
| Aug 23, 2024 | 10.24 | 10.57 | 10.05 | 10.14 | 10.14 | - | 381,325 |
| Aug 22, 2024 | 10.27 | 10.42 | 10.03 | 10.14 | 10.14 | -1.27% | 268,104 |
| Aug 21, 2024 | 10.63 | 10.73 | 9.97 | 10.27 | 10.27 | -2.93% | 561,109 |
| Aug 20, 2024 | 10.19 | 10.60 | 10.00 | 10.58 | 10.58 | 2.92% | 619,487 |
| Aug 19, 2024 | 10.05 | 10.36 | 9.86 | 10.28 | 10.28 | 1.68% | 687,726 |
| Aug 16, 2024 | 10.18 | 10.37 | 9.99 | 10.11 | 10.11 | -1.84% | 428,582 |
| Aug 15, 2024 | 10.00 | 10.41 | 9.83 | 10.30 | 10.30 | 4.46% | 517,130 |
| Aug 14, 2024 | 9.75 | 9.86 | 9.28 | 9.86 | 9.86 | 1.34% | 400,956 |
| Aug 13, 2024 | 9.32 | 9.75 | 9.18 | 9.73 | 9.73 | 1.88% | 664,689 |
| Aug 12, 2024 | 9.60 | 9.78 | 9.37 | 9.55 | 9.55 | -0.31% | 374,767 |
| Aug 9, 2024 | 9.50 | 10.02 | 9.38 | 9.58 | 9.58 | 1.38% | 598,758 |
| Aug 8, 2024 | 9.42 | 9.82 | 9.05 | 9.45 | 9.45 | 2.72% | 442,055 |
| Aug 7, 2024 | 9.98 | 9.98 | 9.12 | 9.20 | 9.20 | -5.93% | 426,777 |
| Aug 6, 2024 | 9.81 | 10.04 | 9.50 | 9.78 | 9.78 | 0.62% | 415,850 |
| Aug 5, 2024 | 9.59 | 9.82 | 9.05 | 9.72 | 9.72 | -3.76% | 1,028,133 |
| Aug 2, 2024 | 9.90 | 10.37 | 9.76 | 10.10 | 10.10 | -1.17% | 1,055,270 |
| Aug 1, 2024 | 10.00 | 10.47 | 9.86 | 10.22 | 10.22 | 2.20% | 1,165,553 |
| Jul 31, 2024 | 10.19 | 10.35 | 9.85 | 10.00 | 10.00 | -0.99% | 658,894 |
| Jul 30, 2024 | 10.04 | 10.18 | 9.94 | 10.10 | 10.10 | 0.40% | 403,938 |
| Jul 29, 2024 | 10.28 | 10.50 | 10.01 | 10.06 | 10.06 | -2.80% | 503,088 |
| Jul 26, 2024 | 10.60 | 10.60 | 10.27 | 10.35 | 10.35 | -1.24% | 623,965 |
| Jul 25, 2024 | 10.27 | 10.93 | 10.04 | 10.48 | 10.48 | 2.24% | 658,728 |
| Jul 24, 2024 | 9.87 | 10.50 | 9.76 | 10.25 | 10.25 | 2.09% | 508,000 |
| Jul 23, 2024 | 9.81 | 10.18 | 9.61 | 10.04 | 10.04 | 2.03% | 417,490 |
| Jul 22, 2024 | 9.94 | 9.99 | 9.57 | 9.84 | 9.84 | -0.51% | 404,051 |
| Jul 19, 2024 | 10.06 | 10.20 | 9.79 | 9.89 | 9.89 | -1.69% | 518,750 |
| Jul 18, 2024 | 10.62 | 10.76 | 10.00 | 10.06 | 10.06 | -5.36% | 750,774 |
| Jul 17, 2024 | 10.97 | 11.15 | 10.36 | 10.63 | 10.63 | -3.89% | 863,078 |
| Jul 16, 2024 | 10.90 | 11.32 | 10.68 | 11.06 | 11.06 | 2.31% | 1,371,597 |
| Jul 15, 2024 | 10.36 | 10.96 | 10.04 | 10.81 | 10.81 | 4.34% | 749,524 |
| Jul 12, 2024 | 10.22 | 10.57 | 9.87 | 10.36 | 10.36 | 4.44% | 721,168 |
| Jul 11, 2024 | 8.75 | 10.07 | 8.75 | 9.92 | 9.92 | 14.81% | 836,633 |
| Jul 10, 2024 | 8.82 | 8.82 | 8.43 | 8.64 | 8.64 | -1.82% | 423,646 |
| Jul 9, 2024 | 8.45 | 8.89 | 8.19 | 8.80 | 8.80 | 4.27% | 544,329 |
| Jul 8, 2024 | 8.19 | 8.54 | 8.00 | 8.44 | 8.44 | 4.07% | 544,022 |
| Jul 5, 2024 | 8.10 | 8.28 | 7.86 | 8.11 | 8.11 | 0.25% | 336,038 |
| Jul 3, 2024 | 8.50 | 8.50 | 7.95 | 8.09 | 8.09 | -3.35% | 519,616 |
| Jul 2, 2024 | 9.30 | 9.37 | 8.18 | 8.37 | 8.37 | -10.58% | 921,916 |
| Jul 1, 2024 | 8.98 | 9.49 | 8.83 | 9.36 | 9.36 | 4.00% | 1,161,299 |
| Jun 28, 2024 | 8.55 | 9.00 | 8.30 | 9.00 | 9.00 | 5.63% | 1,784,172 |
| Jun 27, 2024 | 8.70 | 8.79 | 8.33 | 8.52 | 8.52 | -2.18% | 523,254 |
| Jun 26, 2024 | 8.78 | 8.82 | 8.42 | 8.71 | 8.71 | -1.25% | 875,431 |
| Jun 25, 2024 | 8.71 | 9.01 | 8.54 | 8.82 | 8.82 | 0.68% | 846,830 |
| Jun 24, 2024 | 8.47 | 9.11 | 8.47 | 8.76 | 8.76 | 3.06% | 1,059,108 |
| Jun 21, 2024 | 7.90 | 8.86 | 7.86 | 8.50 | 8.50 | 8.01% | 9,777,100 |
| Jun 20, 2024 | 7.69 | 7.94 | 7.31 | 7.87 | 7.87 | 3.01% | 1,444,899 |
| Jun 18, 2024 | 7.80 | 7.91 | 7.45 | 7.64 | 7.64 | -2.18% | 1,411,556 |
| Jun 17, 2024 | 8.27 | 8.27 | 7.31 | 7.81 | 7.81 | -6.63% | 3,033,726 |
| Jun 14, 2024 | 9.43 | 9.55 | 8.32 | 8.37 | 8.37 | -11.58% | 1,583,489 |
| Jun 13, 2024 | 9.22 | 9.76 | 9.08 | 9.46 | 9.46 | 7.26% | 2,000,971 |